Xtrackers MSCI World Momentum UCITS ETF 1C

XDEM
🏛️ ドイツ →
68.97
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 43.53 43.54 43.39 43.41 0.0M
2022-12-29 43.47 43.71 43.33 43.64 0.0M
2022-12-28 43.94 44.06 43.64 43.67 0.0M
2022-12-27 44.10 44.10 43.85 43.85 0.0M
2022-12-23 43.67 43.89 43.60 43.83 0.0M
2022-12-22 43.94 44.05 43.59 43.69 0.0M
2022-12-21 43.51 43.99 43.40 43.94 0.0M
2022-12-20 43.10 43.44 43.00 43.39 0.0M
2022-12-19 43.31 43.47 43.24 43.27 0.0M
2022-12-16 43.35 43.35 42.90 43.10 0.0M
2022-12-15 43.93 43.99 43.25 43.25 0.1M
2022-12-14 44.18 44.32 44.05 44.27 0.0M
2022-12-13 44.40 44.82 44.22 44.32 0.0M
2022-12-12 44.03 44.25 43.83 44.19 0.0M
2022-12-09 44.48 44.57 44.35 44.35 0.0M
2022-12-08 44.50 44.80 44.45 44.45 0.0M
2022-12-07 44.67 44.69 44.24 44.48 0.0M
2022-12-06 45.00 45.00 44.53 44.60 0.1M
2022-12-05 45.20 45.31 45.04 45.08 0.0M
2022-12-02 45.35 45.55 45.08 45.42 0.0M
2022-12-01 45.99 45.99 45.49 45.55 0.1M
2022-11-30 45.57 45.68 45.48 45.68 0.0M
2022-11-29 45.49 45.70 45.41 45.41 0.0M
2022-11-28 45.60 45.60 45.06 45.51 0.0M
2022-11-25 45.75 45.88 45.66 45.78 0.0M
2022-11-24 45.65 45.77 45.58 45.70 0.0M
2022-11-23 45.81 45.94 45.59 45.63 0.0M
2022-11-22 45.30 45.77 45.30 45.75 0.0M
2022-11-21 45.28 45.33 45.03 45.03 0.0M
2022-11-18 44.81 45.00 44.81 45.00 0.0M
2022-11-17 44.77 44.77 44.36 44.54 0.0M
2022-11-16 44.88 44.88 44.64 44.64 0.0M
2022-11-15 44.76 45.02 44.69 44.90 0.0M
2022-11-14 44.82 45.13 44.78 44.98 0.0M
2022-11-11 45.45 45.51 44.60 44.60 0.0M
2022-11-10 44.96 45.62 44.94 45.32 0.0M
2022-11-09 45.51 45.51 45.20 45.23 0.0M
2022-11-08 45.38 45.57 45.38 45.53 0.0M
2022-11-07 45.26 45.47 45.21 45.42 0.0M
2022-11-04 45.81 46.01 45.17 45.17 0.0M
2022-11-03 45.55 45.75 45.29 45.75 0.0M
2022-11-02 46.02 46.02 45.62 45.84 0.0M
2022-11-01 45.99 46.07 45.69 45.87 0.1M
2022-10-31 45.64 45.96 45.37 45.72 0.0M
2022-10-28 44.67 45.35 44.67 45.30 0.0M
2022-10-27 44.65 45.07 44.59 44.97 0.0M
2022-10-26 44.59 44.79 44.40 44.74 0.0M
2022-10-25 44.70 44.70 44.30 44.48 0.0M
2022-10-24 44.31 44.71 44.03 44.43 0.0M
2022-10-21 43.62 44.00 43.41 44.00 0.0M
2022-10-20 43.80 43.91 43.68 43.84 0.0M
2022-10-19 43.63 43.90 43.48 43.71 0.0M
2022-10-18 43.64 43.90 43.35 43.35 0.0M
2022-10-17 43.38 43.68 43.30 43.47 0.0M
2022-10-14 43.82 44.00 43.22 43.22 0.0M
2022-10-13 42.95 43.27 42.43 43.21 0.0M
2022-10-12 43.16 43.33 43.04 43.10 0.0M
2022-10-11 42.89 43.17 42.74 43.15 0.0M
2022-10-10 43.09 43.47 43.09 43.16 0.0M
2022-10-07 43.50 43.84 43.42 43.43 0.0M
2022-10-06 43.62 43.75 43.38 43.68 0.0M
2022-10-05 43.25 43.59 43.17 43.53 0.0M
2022-10-04 43.00 43.33 43.00 43.26 0.0M
2022-10-03 42.05 42.76 41.91 42.65 0.0M
2022-09-30 42.48 42.67 42.29 42.42 0.0M
2022-09-29 43.04 43.04 42.24 42.33 0.0M
2022-09-28 43.00 43.10 42.58 43.09 0.0M
2022-09-27 42.91 43.25 42.90 42.91 0.0M
2022-09-26 42.75 43.03 42.57 42.86 0.0M
2022-09-23 43.54 43.57 42.84 42.84 0.0M
2022-09-22 43.33 43.64 43.33 43.56 0.0M
2022-09-21 43.72 44.25 43.72 44.00 0.0M
2022-09-20 43.83 43.85 43.25 43.36 0.0M
2022-09-19 43.60 43.60 43.25 43.44 0.0M
2022-09-16 43.70 43.86 43.41 43.42 0.0M
2022-09-15 44.52 44.55 43.98 44.03 0.0M
2022-09-14 44.25 44.50 43.98 44.34 0.0M
2022-09-13 44.92 45.00 44.50 44.53 0.0M
2022-09-12 44.37 44.98 44.30 44.93 0.0M
2022-09-09 44.21 44.66 44.15 44.63 0.0M
2022-09-08 44.07 44.36 43.85 44.36 0.0M
2022-09-07 44.03 44.18 43.80 43.92 0.0M
2022-09-06 44.41 44.59 44.27 44.41 0.0M
2022-09-05 44.56 44.58 44.32 44.54 0.0M
2022-09-02 44.26 44.59 44.12 44.51 0.0M
2022-09-01 44.02 44.15 43.72 44.15 0.0M
2022-08-31 44.82 44.82 44.27 44.29 0.0M
2022-08-30 45.46 45.59 44.69 44.71 0.0M
2022-08-29 45.56 45.56 45.01 45.43 0.0M
2022-08-26 46.48 46.54 45.75 45.88 0.0M
2022-08-25 46.28 46.40 46.20 46.24 0.0M
2022-08-24 45.95 46.22 45.91 46.03 0.0M
2022-08-23 46.05 46.12 45.86 45.97 0.0M
2022-08-22 45.82 46.06 45.61 46.06 0.0M
2022-08-19 45.63 45.86 45.50 45.81 0.0M
2022-08-18 45.26 45.61 45.16 45.57 0.0M
2022-08-17 45.31 45.37 45.05 45.21 0.0M
2022-08-16 45.24 45.35 45.14 45.23 0.0M
2022-08-15 44.94 44.95 44.58 44.89 0.1M
2022-08-12 44.36 44.67 44.36 44.67 0.0M
2022-08-11 44.29 44.35 44.13 44.28 0.0M
2022-08-10 44.19 44.23 43.94 44.02 0.0M
2022-08-09 44.06 44.21 43.84 44.14 0.0M
2022-08-08 44.12 44.22 43.93 44.09 0.0M
2022-08-05 43.79 43.96 43.65 43.82 0.0M
2022-08-04 44.18 44.28 43.77 43.84 0.0M
2022-08-03 44.38 44.55 44.29 44.40 0.0M
2022-08-02 44.20 44.52 44.13 44.48 0.0M
2022-08-01 44.76 44.76 44.22 44.27 0.1M
2022-07-29 44.25 44.68 44.20 44.49 0.0M
2022-07-28 43.94 44.18 43.81 44.16 0.0M
2022-07-27 43.83 43.90 43.70 43.82 0.0M
2022-07-26 43.42 43.85 43.33 43.70 0.0M
2022-07-25 42.98 43.39 42.85 43.39 0.0M
2022-07-22 43.03 43.29 42.92 43.08 0.0M
2022-07-21 42.99 42.99 42.60 42.85 0.0M
2022-07-20 43.10 43.10 42.85 43.00 0.0M
2022-07-19 42.70 42.90 42.35 42.90 0.0M
2022-07-18 43.33 43.35 42.93 42.99 0.0M
2022-07-15 42.51 42.88 42.46 42.85 0.1M
2022-07-14 42.78 42.78 42.15 42.20 0.0M
2022-07-13 43.03 43.03 42.50 42.70 0.0M
2022-07-12 43.14 43.26 42.95 43.15 0.0M
2022-07-11 42.92 43.30 42.88 43.16 0.0M
2022-07-08 42.92 43.23 42.90 43.06 0.0M
2022-07-07 42.49 42.98 42.46 42.98 0.0M
2022-07-06 42.16 42.42 41.98 42.13 0.0M
2022-07-05 42.33 42.54 41.59 41.59 0.0M
2022-07-04 42.09 42.26 42.01 42.22 0.0M
2022-07-01 41.39 42.00 41.39 41.81 0.1M
2022-06-30 41.67 41.79 41.59 41.60 0.0M
2022-06-29 41.91 42.26 41.81 42.11 0.0M
2022-06-28 42.17 42.53 42.02 42.15 0.0M
2022-06-27 41.52 41.94 41.52 41.89 0.0M
2022-06-24 40.89 41.63 40.89 41.59 0.0M
2022-06-23 40.64 41.16 40.59 40.80 0.0M
2022-06-22 40.81 40.96 40.57 40.91 0.0M
2022-06-21 40.70 41.12 40.67 41.09 0.0M
2022-06-20 40.27 40.52 40.19 40.52 0.0M
2022-06-17 40.76 41.10 40.30 40.33 0.0M
2022-06-16 41.83 41.83 40.77 40.86 0.0M
2022-06-15 41.83 42.11 41.63 41.92 0.1M
2022-06-14 42.37 42.44 41.90 41.98 0.0M
2022-06-13 42.59 42.64 42.06 42.29 0.0M
2022-06-10 43.46 43.50 43.00 43.02 0.0M
2022-06-09 44.03 44.11 43.73 43.81 0.1M
2022-06-08 44.40 44.40 44.02 44.23 0.0M
2022-06-07 43.94 44.19 43.83 44.15 0.0M
2022-06-06 44.03 44.22 44.00 44.08 0.0M
2022-06-03 44.05 44.05 43.74 43.83 0.0M
2022-06-02 44.10 44.10 43.58 43.76 0.0M
2022-06-01 44.17 44.27 43.90 43.90 0.1M
2022-05-31 44.28 44.49 43.90 44.00 0.0M
2022-05-30 44.64 44.80 44.43 44.50 0.0M
2022-05-27 42.97 43.99 42.86 43.99 0.0M
2022-05-26 42.00 42.82 41.96 42.72 0.0M
2022-05-25 41.96 41.99 41.45 41.81 0.0M
2022-05-24 41.71 41.91 41.03 41.08 0.0M
2022-05-23 42.37 42.42 41.70 42.28 0.0M
2022-05-20 42.21 42.53 41.59 41.73 0.0M
2022-05-19 42.14 42.14 41.46 42.04 0.0M
2022-05-18 43.64 43.74 42.73 42.73 0.0M
2022-05-17 43.34 43.90 43.15 43.54 0.0M
2022-05-16 43.48 43.50 43.09 43.09 0.0M
2022-05-13 42.67 43.65 42.67 43.61 0.0M
2022-05-12 41.69 42.52 41.43 42.23 0.0M
2022-05-11 42.74 43.23 42.21 42.91 0.0M
2022-05-10 42.69 43.15 42.17 42.22 0.0M
2022-05-09 44.02 44.02 42.50 42.58 0.0M
2022-05-06 44.80 44.80 43.50 44.25 0.0M
2022-05-05 46.21 46.31 44.85 44.96 0.0M
2022-05-04 45.64 45.64 44.75 44.75 0.0M
2022-05-03 45.22 45.45 44.86 45.42 0.0M
2022-05-02 44.96 45.00 44.45 44.70 0.1M
2022-04-29 46.00 46.51 45.69 45.81 0.0M
2022-04-28 45.40 45.79 44.94 45.25 0.0M
2022-04-27 44.65 45.20 44.36 45.09 0.0M
2022-04-26 45.56 45.69 44.67 44.67 0.0M
2022-04-25 45.11 45.28 44.74 44.99 0.0M
2022-04-22 46.41 46.52 45.96 45.97 0.0M
2022-04-21 47.31 47.76 47.25 47.33 0.0M
2022-04-20 47.32 47.70 46.98 47.32 0.0M
2022-04-19 47.02 47.34 46.47 47.23 0.0M
2022-04-14 47.16 47.36 46.99 47.10 0.0M
2022-04-13 47.01 47.01 46.58 46.99 0.0M
2022-04-12 46.40 47.36 46.38 47.14 0.0M
2022-04-11 47.47 47.47 46.71 46.82 0.0M
2022-04-08 48.14 48.20 47.68 47.82 0.0M
2022-04-07 47.54 47.85 47.35 47.35 0.0M
2022-04-06 48.59 48.61 47.35 47.44 0.0M
2022-04-05 49.12 49.22 48.68 48.78 0.0M
2022-04-04 48.43 48.91 48.20 48.85 0.0M
2022-04-01 48.32 48.49 48.17 48.17 0.1M
2022-03-31 48.58 48.79 48.50 48.58 0.0M
2022-03-30 48.95 48.95 48.57 48.64 0.0M
2022-03-29 48.90 49.21 48.48 48.81 0.0M
2022-03-28 48.36 48.68 48.26 48.36 0.0M
2022-03-25 48.25 48.49 47.91 48.11 0.0M
2022-03-24 47.89 48.15 47.73 47.91 0.0M
2022-03-23 48.10 48.16 47.81 47.98 0.0M
2022-03-22 47.62 48.06 47.50 47.95 0.0M
2022-03-21 47.15 47.50 47.05 47.19 0.0M
2022-03-18 46.18 46.89 46.07 46.89 0.0M
2022-03-17 45.96 45.99 45.60 45.79 0.0M
2022-03-16 45.12 45.71 45.07 45.57 0.0M
2022-03-15 43.26 44.34 42.99 44.34 0.0M
2022-03-14 44.46 44.55 43.74 43.74 0.1M
2022-03-11 44.71 45.29 44.49 44.53 0.0M
2022-03-10 44.69 44.80 43.95 44.06 0.0M
2022-03-09 44.01 44.58 43.99 44.56 0.0M
2022-03-08 43.60 44.23 43.43 43.52 0.0M
2022-03-07 44.61 45.19 44.24 44.57 0.1M
2022-03-04 45.43 45.60 44.84 44.84 0.0M
2022-03-03 45.86 46.31 45.47 45.57 0.0M
2022-03-02 45.17 45.86 44.82 45.69 0.0M
2022-03-01 45.70 45.71 45.09 45.19 0.1M
2022-02-28 44.84 45.53 44.55 45.53 0.0M
2022-02-25 44.16 45.11 44.04 45.11 0.0M
2022-02-24 42.40 43.78 42.32 43.52 0.1M
2022-02-23 44.57 44.75 43.96 44.03 0.0M
2022-02-22 43.50 44.80 43.50 44.27 0.1M
2022-02-21 44.91 44.91 44.01 44.14 0.0M
2022-02-18 45.19 45.32 44.65 44.80 0.0M
2022-02-17 46.20 46.21 45.38 45.57 0.0M
2022-02-16 46.19 46.40 45.80 45.96 0.0M
2022-02-15 45.51 46.14 45.51 46.14 0.0M
2022-02-14 45.53 45.65 44.94 45.64 0.1M
2022-02-11 46.51 46.72 46.20 46.20 0.0M
2022-02-10 47.36 47.36 46.74 46.87 0.0M
2022-02-09 46.66 47.19 46.58 47.12 0.0M
2022-02-08 46.19 46.25 45.80 46.15 0.0M
2022-02-07 46.16 46.33 45.80 46.07 0.0M
2022-02-04 46.29 46.29 45.30 45.87 0.0M
2022-02-03 46.97 46.99 46.20 46.24 0.0M
2022-02-02 47.40 47.50 46.91 46.98 0.0M
2022-02-01 46.54 46.87 46.20 46.67 0.1M
2022-01-31 45.63 46.16 45.48 46.07 0.0M
2022-01-28 45.00 45.08 44.07 44.98 0.0M
2022-01-27 44.46 45.76 44.39 45.43 0.0M
2022-01-26 44.70 45.51 44.70 45.36 0.0M
2022-01-25 44.27 44.75 43.93 44.10 0.1M
2022-01-24 45.28 45.46 43.35 43.55 0.1M
2022-01-21 46.02 46.06 45.18 45.92 0.0M
2022-01-20 46.66 47.23 46.45 47.20 0.1M
2022-01-19 46.71 47.45 46.53 46.66 0.0M
2022-01-18 47.44 47.47 47.00 47.11 0.0M
2022-01-17 47.55 47.82 47.41 47.78 0.1M
2022-01-14 47.61 47.67 47.00 47.37 0.1M
2022-01-13 48.50 48.74 48.12 48.32 0.0M
2022-01-12 48.82 48.97 48.51 48.68 0.0M
2022-01-11 48.20 48.52 47.89 48.30 0.1M
2022-01-10 48.52 48.57 47.10 47.47 0.1M
2022-01-07 48.82 48.91 48.08 48.34 0.0M
2022-01-06 48.89 48.89 48.22 48.74 0.1M
2022-01-05 50.21 50.21 49.77 49.84 0.0M
2022-01-04 50.61 50.74 49.90 50.14 0.1M
2022-01-03 50.19 50.35 49.92 50.16 0.1M